104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,-80,5,-1.18,489810080,73165,172.99,6780,6820,6650,8810,4750,6780,6694.60,12.06,0,-4477,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1743,191.43,1.43,12,0.28,35.00,4669.00,14930,20230918,-55.12,5460,20230726,22.71,7890,-15.08,20240119,6650,0.75,20240229,14930,-55.12,20230918,5460,22.71,20230726,1.22,N,078520,500,135 억,,3138039,N,N,75,N,00,N
|
||
|
|
20240229,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-110,5,-1.62,469929300,70190,165.96,6780,6820,6650,8810,4750,6780,6695.10,12.06,0,-3009,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1735,190.57,1.43,12,0.27,35.00,4669.00,14930,20230918,-55.32,5460,20230726,22.16,7890,-15.46,20240119,6650,0.30,20240229,14930,-55.32,20230918,5460,22.16,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240229,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,-80,5,-1.18,424811570,63435,149.99,6780,6820,6650,8810,4750,6780,6696.80,12.06,0,707,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1743,191.43,1.43,12,0.24,35.00,4669.00,14930,20230918,-55.12,5460,20230726,22.71,7890,-15.08,20240119,6650,0.75,20240229,14930,-55.12,20230918,5460,22.71,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240229,130628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-70,5,-1.03,409245590,61102,144.47,6780,6820,6650,8810,4750,6780,6697.74,12.06,0,741,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1746,191.71,1.44,12,0.23,35.00,4669.00,14930,20230918,-55.06,5460,20230726,22.89,7890,-14.96,20240119,6650,0.90,20240229,14930,-55.06,20230918,5460,22.89,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240229,120629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-110,5,-1.62,351449940,52465,124.05,6780,6820,6650,8810,4750,6780,6698.75,12.06,0,2652,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1735,190.57,1.43,12,0.20,35.00,4669.00,14930,20230918,-55.32,5460,20230726,22.16,7890,-15.46,20240119,6650,0.30,20240229,14930,-55.32,20230918,5460,22.16,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240229,110630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-70,5,-1.03,208048720,30988,73.27,6780,6820,6690,8810,4750,6780,6713.85,12.06,0,-1183,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1746,191.71,1.44,12,0.12,35.00,4669.00,14930,20230918,-55.06,5460,20230726,22.89,7890,-14.96,20240119,6670,0.60,20240102,14930,-55.06,20230918,5460,22.89,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240229,100630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,30,2,0.44,48415500,7196,17.01,6780,6820,6700,8810,4750,6780,6728.11,12.06,0,-2632,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1772,194.57,1.46,12,0.03,35.00,4669.00,14930,20230918,-54.39,5460,20230726,24.73,7890,-13.69,20240119,6670,2.10,20240102,14930,-54.39,20230918,5460,24.73,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240229,090629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,-30,5,-0.44,2721930,404,0.96,6780,6780,6730,8810,4750,6780,6737.45,12.06,0,176,6926,6852,6776,6702,6626,6815,6665,135,2030,500,4610,10,1,26014161,1756,192.86,1.45,12,0.00,35.00,4669.00,14930,20230918,-54.79,5460,20230726,23.63,7890,-14.45,20240119,6670,1.20,20240102,14930,-54.79,20230918,5460,23.63,20230726,1.22,N,078520,500,135 억,,3138039,N,N,123,N,00,N
|
||
|
|
20240228,160553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-30,5,-0.44,281974710,41740,62.04,6810,6850,6700,8850,4770,6810,6755.34,12.12,0,-14533,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1764,193.71,1.45,12,0.16,35.00,4669.00,14930,20230918,-54.59,5460,20230726,24.18,7890,-14.07,20240119,6670,1.65,20240102,14930,-54.59,20230918,5460,24.18,20230726,1.21,N,078520,500,135 억,,3152786,N,N,123,N,00,N
|
||
|
|
20240228,150553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,-50,5,-0.73,266176790,39408,58.58,6810,6850,6700,8850,4770,6810,6754.38,12.12,0,-13047,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1759,193.14,1.45,12,0.15,35.00,4669.00,14930,20230918,-54.72,5460,20230726,23.81,7890,-14.32,20240119,6670,1.35,20240102,14930,-54.72,20230918,5460,23.81,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240228,140630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,-70,5,-1.03,177323740,26196,38.94,6810,6850,6730,8850,4770,6810,6769.12,12.12,0,-11601,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1753,192.57,1.44,12,0.10,35.00,4669.00,14930,20230918,-54.86,5460,20230726,23.44,7890,-14.58,20240119,6670,1.05,20240102,14930,-54.86,20230918,5460,23.44,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240228,130629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-30,5,-0.44,103902840,15320,22.77,6810,6850,6740,8850,4770,6810,6782.17,12.12,0,-4946,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1764,193.71,1.45,12,0.06,35.00,4669.00,14930,20230918,-54.59,5460,20230726,24.18,7890,-14.07,20240119,6670,1.65,20240102,14930,-54.59,20230918,5460,24.18,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240228,120630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6790,-20,5,-0.29,91784470,13531,20.11,6810,6850,6740,8850,4770,6810,6783.27,12.12,0,-3253,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1766,194.00,1.45,12,0.05,35.00,4669.00,14930,20230918,-54.52,5460,20230726,24.36,7890,-13.94,20240119,6670,1.80,20240102,14930,-54.52,20230918,5460,24.36,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240228,110602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-30,5,-0.44,74109200,10932,16.25,6810,6850,6740,8850,4770,6810,6779.11,12.12,0,-1410,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1764,193.71,1.45,12,0.04,35.00,4669.00,14930,20230918,-54.59,5460,20230726,24.18,7890,-14.07,20240119,6670,1.65,20240102,14930,-54.59,20230918,5460,24.18,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240228,100626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,10,2,0.15,37742840,5570,8.28,6810,6850,6740,8850,4770,6810,6776.09,12.12,0,-54,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1774,194.86,1.46,12,0.02,35.00,4669.00,14930,20230918,-54.32,5460,20230726,24.91,7890,-13.56,20240119,6670,2.25,20240102,14930,-54.32,20230918,5460,24.91,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240228,090630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,-10,5,-0.15,272240,40,0.06,6810,6810,6800,8850,4770,6810,6806.00,12.12,0,0,7050,6930,6830,6710,6610,6920,6700,135,2040,500,4630,10,1,26014161,1769,194.29,1.46,12,0.00,35.00,4669.00,14930,20230918,-54.45,5460,20230726,24.54,7890,-13.81,20240119,6670,1.95,20240102,14930,-54.45,20230918,5460,24.54,20230726,1.21,N,078520,500,135 억,,3152786,N,N,3,N,00,N
|
||
|
|
20240227,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,0,3,0.00,456295450,67265,130.65,6810,6950,6730,8850,4770,6810,6783.54,12.16,0,-9540,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1772,194.57,1.46,12,0.26,35.00,4669.00,14930,20230918,-54.39,5460,20230726,24.73,7890,-13.69,20240119,6670,2.10,20240102,14930,-54.39,20230918,5460,24.73,20230726,1.22,N,078520,500,135 억,,3163252,N,N,3,N,00,N
|
||
|
|
20240227,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-30,5,-0.44,412151080,60773,118.04,6810,6950,6730,8850,4770,6810,6781.81,12.16,0,-7709,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1764,193.71,1.45,12,0.23,35.00,4669.00,14930,20230918,-54.59,5460,20230726,24.18,7890,-14.07,20240119,6670,1.65,20240102,14930,-54.59,20230918,5460,24.18,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240227,140627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,20,2,0.29,363279290,53547,104.01,6810,6950,6730,8850,4770,6810,6784.31,12.16,0,-6600,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1777,195.14,1.46,12,0.21,35.00,4669.00,14930,20230918,-54.25,5460,20230726,25.09,7890,-13.43,20240119,6670,2.40,20240102,14930,-54.25,20230918,5460,25.09,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240227,130550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,10,2,0.15,343240670,50609,98.30,6810,6950,6730,8850,4770,6810,6782.21,12.16,0,-6016,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1774,194.86,1.46,12,0.19,35.00,4669.00,14930,20230918,-54.32,5460,20230726,24.91,7890,-13.56,20240119,6670,2.25,20240102,14930,-54.32,20230918,5460,24.91,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240227,120631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,-40,5,-0.59,308625270,45490,88.36,6810,6950,6730,8850,4770,6810,6784.46,12.16,0,-6659,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1761,193.43,1.45,12,0.17,35.00,4669.00,14930,20230918,-54.66,5460,20230726,23.99,7890,-14.20,20240119,6670,1.50,20240102,14930,-54.66,20230918,5460,23.99,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240227,110629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,20,2,0.29,219372510,32351,62.84,6810,6950,6730,8850,4770,6810,6781.01,12.16,0,-4378,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1777,195.14,1.46,12,0.12,35.00,4669.00,14930,20230918,-54.25,5460,20230726,25.09,7890,-13.43,20240119,6670,2.40,20240102,14930,-54.25,20230918,5460,25.09,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240227,100625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6790,-20,5,-0.29,194088400,28633,55.62,6810,6950,6730,8850,4770,6810,6778.49,12.16,0,-4388,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1766,194.00,1.45,12,0.11,35.00,4669.00,14930,20230918,-54.52,5460,20230726,24.36,7890,-13.94,20240119,6670,1.80,20240102,14930,-54.52,20230918,5460,24.36,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240227,090628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,30,2,0.44,12348850,1816,3.53,6810,6950,6780,8850,4770,6810,6800.03,12.16,0,-1316,7070,6940,6850,6720,6630,6895,6675,135,2040,500,4630,10,1,26014161,1779,195.43,1.46,12,0.01,35.00,4669.00,14930,20230918,-54.19,5460,20230726,25.27,7890,-13.31,20240119,6670,2.55,20240102,14930,-54.19,20230918,5460,25.27,20230726,1.22,N,078520,500,135 억,,3163252,N,N,10,N,00,N
|
||
|
|
20240226,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-50,5,-0.73,348316930,50986,36.87,6870,6980,6760,8910,4810,6860,6831.72,12.19,0,-7147,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1772,194.57,1.46,12,0.20,35.00,4669.00,14930,20230918,-54.39,5460,20230726,24.73,7890,-13.69,20240119,6670,2.10,20240102,14930,-54.39,20230918,5460,24.73,20230726,1.21,N,078520,500,135 억,,3170169,N,N,10,N,00,N
|
||
|
|
20240226,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,-30,5,-0.44,329965520,48292,34.92,6870,6980,6760,8910,4810,6860,6832.72,12.19,0,-7154,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1777,195.14,1.46,12,0.19,35.00,4669.00,14930,20230918,-54.25,5460,20230726,25.09,7890,-13.43,20240119,6670,2.40,20240102,14930,-54.25,20230918,5460,25.09,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240226,140625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-20,5,-0.29,277146570,40559,29.33,6870,6980,6760,8910,4810,6860,6833.17,12.19,0,-6673,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1779,195.43,1.46,12,0.16,35.00,4669.00,14930,20230918,-54.19,5460,20230726,25.27,7890,-13.31,20240119,6670,2.55,20240102,14930,-54.19,20230918,5460,25.27,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240226,130621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-10,5,-0.15,238922740,34964,25.29,6870,6980,6760,8910,4810,6860,6833.39,12.19,0,-6017,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1782,195.71,1.47,12,0.13,35.00,4669.00,14930,20230918,-54.12,5460,20230726,25.46,7890,-13.18,20240119,6670,2.70,20240102,14930,-54.12,20230918,5460,25.46,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240226,120620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,0,3,0.00,196633760,28788,20.82,6870,6980,6760,8910,4810,6860,6830.41,12.19,0,-4630,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1785,196.00,1.47,12,0.11,35.00,4669.00,14930,20230918,-54.05,5460,20230726,25.64,7890,-13.05,20240119,6670,2.85,20240102,14930,-54.05,20230918,5460,25.64,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240226,110619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-80,5,-1.17,155539480,22759,16.46,6870,6980,6760,8910,4810,6860,6834.20,12.19,0,-5074,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1764,193.71,1.45,12,0.09,35.00,4669.00,14930,20230918,-54.59,5460,20230726,24.18,7890,-14.07,20240119,6670,1.65,20240102,14930,-54.59,20230918,5460,24.18,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240226,100617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,10,2,0.15,64528040,9383,6.79,6870,6980,6830,8910,4810,6860,6877.12,12.19,0,-1856,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1787,196.29,1.47,12,0.04,35.00,4669.00,14930,20230918,-53.99,5460,20230726,25.82,7890,-12.93,20240119,6670,3.00,20240102,14930,-53.99,20230918,5460,25.82,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240226,090617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,0,3,0.00,11913860,1737,1.26,6870,6920,6840,8910,4810,6860,6858.87,12.19,0,-363,7260,7060,6950,6750,6640,7005,6695,135,2050,500,4660,10,1,26014161,1785,196.00,1.47,12,0.01,35.00,4669.00,14930,20230918,-54.05,5460,20230726,25.64,7890,-13.05,20240119,6670,2.85,20240102,14930,-54.05,20230918,5460,25.64,20230726,1.21,N,078520,500,135 억,,3170169,N,N,3,N,00,N
|
||
|
|
20240223,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-140,5,-2.00,956703780,138240,307.35,7150,7150,6840,9100,4900,7000,6920.62,12.17,0,-2000,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1785,196.00,1.47,12,0.53,35.00,4669.00,14930,20230918,-54.05,5460,20230726,25.64,7890,-13.05,20240119,6670,2.85,20240102,14930,-54.05,20230918,5460,25.64,20230726,1.19,N,078520,500,135 억,,3166892,N,N,3,N,00,N
|
||
|
|
20240223,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-140,5,-2.00,938599490,135603,301.49,7150,7150,6840,9100,4900,7000,6921.67,12.17,0,-373,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1785,196.00,1.47,12,0.52,35.00,4669.00,14930,20230918,-54.05,5460,20230726,25.64,7890,-13.05,20240119,6670,2.85,20240102,14930,-54.05,20230918,5460,25.64,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240223,140615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-100,5,-1.43,826431360,119274,265.18,7150,7150,6840,9100,4900,7000,6928.85,12.17,0,3352,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1795,197.14,1.48,12,0.46,35.00,4669.00,14930,20230918,-53.78,5460,20230726,26.37,7890,-12.55,20240119,6670,3.45,20240102,14930,-53.78,20230918,5460,26.37,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240223,130613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-60,5,-0.86,816262130,117801,261.91,7150,7150,6840,9100,4900,7000,6929.16,12.17,0,3525,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1805,198.29,1.49,12,0.45,35.00,4669.00,14930,20230918,-53.52,5460,20230726,27.11,7890,-12.04,20240119,6670,4.05,20240102,14930,-53.52,20230918,5460,27.11,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240223,120615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,-110,5,-1.57,697866930,100582,223.62,7150,7150,6840,9100,4900,7000,6938.29,12.17,0,-682,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1792,196.86,1.48,12,0.39,35.00,4669.00,14930,20230918,-53.85,5460,20230726,26.19,7890,-12.67,20240119,6670,3.30,20240102,14930,-53.85,20230918,5460,26.19,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240223,110610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-70,5,-1.00,653992950,94221,209.48,7150,7150,6840,9100,4900,7000,6941.05,12.17,0,721,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1803,198.00,1.48,12,0.36,35.00,4669.00,14930,20230918,-53.58,5460,20230726,26.92,7890,-12.17,20240119,6670,3.90,20240102,14930,-53.58,20230918,5460,26.92,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240223,100608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-30,5,-0.43,337767910,48475,107.77,7150,7150,6890,9100,4900,7000,6967.88,12.17,0,-2735,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1813,199.14,1.49,12,0.19,35.00,4669.00,14930,20230918,-53.32,5460,20230726,27.66,7890,-11.66,20240119,6670,4.50,20240102,14930,-53.32,20230918,5460,27.66,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240223,090611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-20,5,-0.29,44834610,6371,14.16,7150,7150,6970,9100,4900,7000,7037.30,12.17,0,-5188,7173,7086,7033,6946,6893,7060,6920,135,2100,500,4760,10,1,26014161,1816,199.43,1.49,12,0.02,35.00,4669.00,14930,20230918,-53.25,5460,20230726,27.84,7890,-11.53,20240119,6670,4.65,20240102,14930,-53.25,20230918,5460,27.84,20230726,1.19,N,078520,500,135 억,,3166892,N,N,149,N,00,N
|
||
|
|
20240222,160604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-10,5,-0.14,311902300,44330,71.13,7020,7120,6980,9110,4910,7010,7036.03,12.19,0,-4339,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1821,200.00,1.50,12,0.17,35.00,4669.00,14930,20230918,-53.11,5460,20230726,28.21,7890,-11.28,20240119,6670,4.95,20240102,14930,-53.11,20230918,5460,28.21,20230726,1.19,N,078520,500,135 억,,3172392,N,N,149,N,00,N
|
||
|
|
20240222,150613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,0,3,0.00,280083310,39785,63.84,7020,7120,6980,9110,4910,7010,7039.92,12.19,0,-3769,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1824,200.29,1.50,12,0.15,35.00,4669.00,14930,20230918,-53.05,5460,20230726,28.39,7890,-11.15,20240119,6670,5.10,20240102,14930,-53.05,20230918,5460,28.39,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240222,140611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,10,2,0.14,246405680,34982,56.13,7020,7120,6980,9110,4910,7010,7043.78,12.19,0,-3035,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1826,200.57,1.50,12,0.13,35.00,4669.00,14930,20230918,-52.98,5460,20230726,28.57,7890,-11.03,20240119,6670,5.25,20240102,14930,-52.98,20230918,5460,28.57,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240222,130559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,10,2,0.14,222523180,31578,50.67,7020,7120,6980,9110,4910,7010,7046.78,12.19,0,-2544,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1826,200.57,1.50,12,0.12,35.00,4669.00,14930,20230918,-52.98,5460,20230726,28.57,7890,-11.03,20240119,6670,5.25,20240102,14930,-52.98,20230918,5460,28.57,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240222,120608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,80,2,1.14,182882300,25939,41.62,7020,7120,6980,9110,4910,7010,7050.48,12.19,0,-2520,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1844,202.57,1.52,12,0.10,35.00,4669.00,14930,20230918,-52.51,5460,20230726,29.85,7890,-10.14,20240119,6670,6.30,20240102,14930,-52.51,20230918,5460,29.85,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240222,110605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,110,2,1.57,167423740,23762,38.13,7020,7120,6980,9110,4910,7010,7045.86,12.19,0,-1182,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1852,203.43,1.52,12,0.09,35.00,4669.00,14930,20230918,-52.31,5460,20230726,30.40,7890,-9.76,20240119,6670,6.75,20240102,14930,-52.31,20230918,5460,30.40,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240222,100601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,40,2,0.57,92865620,13211,21.20,7020,7090,6980,9110,4910,7010,7029.42,12.19,0,681,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1834,201.43,1.51,12,0.05,35.00,4669.00,14930,20230918,-52.78,5460,20230726,29.12,7890,-10.65,20240119,6670,5.70,20240102,14930,-52.78,20230918,5460,29.12,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240222,090610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-10,5,-0.14,33317920,4751,7.62,7020,7070,6980,9110,4910,7010,7012.82,12.19,0,-936,7210,7110,7050,6950,6890,7080,6920,135,2100,500,4760,10,1,26014161,1821,200.00,1.50,12,0.02,35.00,4669.00,14930,20230918,-53.11,5460,20230726,28.21,7890,-11.28,20240119,6670,4.95,20240102,14930,-53.11,20230918,5460,28.21,20230726,1.19,N,078520,500,135 억,,3172392,N,N,6,N,00,N
|
||
|
|
20240221,160604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-150,5,-2.09,438317520,62273,117.52,7110,7150,6990,9300,5020,7160,7038.81,12.21,0,-5080,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1824,200.29,1.50,12,0.24,35.00,4669.00,14930,20230918,-53.05,5460,20230726,28.39,7890,-11.15,20240119,6670,5.10,20240102,14930,-53.05,20230918,5460,28.39,20230726,1.20,N,078520,500,135 억,,3177343,N,N,6,N,00,N
|
||
|
|
20240221,150559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-160,5,-2.23,410363440,58283,109.99,7110,7150,7000,9300,5020,7160,7040.88,12.21,0,-6068,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1821,200.00,1.50,12,0.22,35.00,4669.00,14930,20230918,-53.11,5460,20230726,28.21,7890,-11.28,20240119,6670,4.95,20240102,14930,-53.11,20230918,5460,28.21,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240221,140601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-140,5,-1.96,309028980,43823,82.70,7110,7150,7010,9300,5020,7160,7051.75,12.21,0,-2924,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1826,200.57,1.50,12,0.17,35.00,4669.00,14930,20230918,-52.98,5460,20230726,28.57,7890,-11.03,20240119,6670,5.25,20240102,14930,-52.98,20230918,5460,28.57,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240221,130601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,-110,5,-1.54,276571630,39197,73.97,7110,7150,7010,9300,5020,7160,7055.94,12.21,0,-2425,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1834,201.43,1.51,12,0.15,35.00,4669.00,14930,20230918,-52.78,5460,20230726,29.12,7890,-10.65,20240119,6670,5.70,20240102,14930,-52.78,20230918,5460,29.12,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240221,120601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,-90,5,-1.26,239983530,34004,64.17,7110,7150,7010,9300,5020,7160,7057.51,12.21,0,-1741,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1839,202.00,1.51,12,0.13,35.00,4669.00,14930,20230918,-52.65,5460,20230726,29.49,7890,-10.39,20240119,6670,6.00,20240102,14930,-52.65,20230918,5460,29.49,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240221,110607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-70,5,-0.98,223304680,31649,59.73,7110,7150,7010,9300,5020,7160,7055.66,12.21,0,-904,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1844,202.57,1.52,12,0.12,35.00,4669.00,14930,20230918,-52.51,5460,20230726,29.85,7890,-10.14,20240119,6670,6.30,20240102,14930,-52.51,20230918,5460,29.85,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240221,100559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,-60,5,-0.84,58437610,8232,15.54,7110,7150,7050,9300,5020,7160,7098.84,12.21,0,-4016,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1847,202.86,1.52,12,0.03,35.00,4669.00,14930,20230918,-52.44,5460,20230726,30.04,7890,-10.01,20240119,6670,6.45,20240102,14930,-52.44,20230918,5460,30.04,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240221,090558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-40,5,-0.56,4851070,681,1.29,7110,7140,7110,9300,5020,7160,7123.45,12.21,0,215,7520,7340,7150,6970,6780,7245,6875,135,2140,500,4860,10,1,26014161,1852,203.43,1.52,12,0.00,35.00,4669.00,14930,20230918,-52.31,5460,20230726,30.40,7890,-9.76,20240119,6670,6.75,20240102,14930,-52.31,20230918,5460,30.40,20230726,1.20,N,078520,500,135 억,,3177343,N,N,14,N,00,N
|
||
|
|
20240220,160553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-140,5,-1.92,378396630,52852,108.12,7330,7330,6960,9490,5110,7300,7159.55,12.22,0,1230,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1863,204.57,1.53,12,0.20,35.00,4669.00,14930,20230918,-52.04,5460,20230726,31.14,7890,-9.25,20240119,6670,7.35,20240102,14930,-52.04,20230918,5460,31.14,20230726,1.18,N,078520,500,135 억,,3179034,N,N,14,N,00,N
|
||
|
|
20240220,150556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-140,5,-1.92,360597830,50362,103.03,7330,7330,6960,9490,5110,7300,7160.12,12.22,0,2197,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1863,204.57,1.53,12,0.19,35.00,4669.00,14930,20230918,-52.04,5460,20230726,31.14,7890,-9.25,20240119,6670,7.35,20240102,14930,-52.04,20230918,5460,31.14,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240220,140558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-140,5,-1.92,329063480,45950,94.00,7330,7330,6960,9490,5110,7300,7161.34,12.22,0,2355,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1863,204.57,1.53,12,0.18,35.00,4669.00,14930,20230918,-52.04,5460,20230726,31.14,7890,-9.25,20240119,6670,7.35,20240102,14930,-52.04,20230918,5460,31.14,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240220,130557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,-110,5,-1.51,292101710,40783,83.43,7330,7330,6960,9490,5110,7300,7162.34,12.22,0,1699,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1870,205.43,1.54,12,0.16,35.00,4669.00,14930,20230918,-51.84,5460,20230726,31.68,7890,-8.87,20240119,6670,7.80,20240102,14930,-51.84,20230918,5460,31.68,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240220,120554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,-100,5,-1.37,282366160,39425,80.66,7330,7330,6960,9490,5110,7300,7162.11,12.22,0,1848,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1873,205.71,1.54,12,0.15,35.00,4669.00,14930,20230918,-51.77,5460,20230726,31.87,7890,-8.75,20240119,6670,7.95,20240102,14930,-51.77,20230918,5460,31.87,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240220,110554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-130,5,-1.78,270249730,37738,77.20,7330,7330,6960,9490,5110,7300,7161.21,12.22,0,2145,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1865,204.86,1.54,12,0.15,35.00,4669.00,14930,20230918,-51.98,5460,20230726,31.32,7890,-9.13,20240119,6670,7.50,20240102,14930,-51.98,20230918,5460,31.32,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240220,100545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7240,-60,5,-0.82,246263040,34401,70.38,7330,7330,6960,9490,5110,7300,7158.60,12.22,0,3839,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1883,206.86,1.55,12,0.13,35.00,4669.00,14930,20230918,-51.51,5460,20230726,32.60,7890,-8.24,20240119,6670,8.55,20240102,14930,-51.51,20230918,5460,32.60,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240220,090559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7290,-10,5,-0.14,19143480,2642,5.40,7330,7330,7200,9490,5110,7300,7245.83,12.22,0,-349,7526,7412,7356,7242,7186,7385,7215,135,2190,500,4960,10,1,26014161,1896,208.29,1.56,12,0.01,35.00,4669.00,14930,20230918,-51.17,5460,20230726,33.52,7890,-7.60,20240119,6670,9.30,20240102,14930,-51.17,20230918,5460,33.52,20230726,1.18,N,078520,500,135 억,,3179034,N,N,25,N,00,N
|
||
|
|
20240219,160556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-70,5,-0.95,359822420,48870,94.61,7320,7470,7300,9580,5160,7370,7362.85,12.25,0,-7284,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1899,208.57,1.56,12,0.19,35.00,4669.00,14930,20230918,-51.11,5460,20230726,33.70,7890,-7.48,20240119,6670,9.45,20240102,14930,-51.11,20230918,5460,33.70,20230726,1.14,N,078520,500,135 억,,3186942,N,N,25,N,00,N
|
||
|
|
20240219,150600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,-50,5,-0.68,336369010,45661,88.40,7320,7470,7300,9580,5160,7370,7366.66,12.25,0,-6966,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1904,209.14,1.57,12,0.18,35.00,4669.00,14930,20230918,-50.97,5460,20230726,34.07,7890,-7.22,20240119,6670,9.75,20240102,14930,-50.97,20230918,5460,34.07,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240219,140558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,-50,5,-0.68,272088370,36873,71.38,7320,7470,7300,9580,5160,7370,7379.07,12.25,0,-6502,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1904,209.14,1.57,12,0.14,35.00,4669.00,14930,20230918,-50.97,5460,20230726,34.07,7890,-7.22,20240119,6670,9.75,20240102,14930,-50.97,20230918,5460,34.07,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240219,130558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,-60,5,-0.81,257753230,34913,67.59,7320,7470,7300,9580,5160,7370,7382.73,12.25,0,-6226,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1902,208.86,1.57,12,0.13,35.00,4669.00,14930,20230918,-51.04,5460,20230726,33.88,7890,-7.35,20240119,6670,9.60,20240102,14930,-51.04,20230918,5460,33.88,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240219,120557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,-20,5,-0.27,225412580,30491,59.03,7320,7470,7310,9580,5160,7370,7392.76,12.25,0,-3810,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1912,210.00,1.57,12,0.12,35.00,4669.00,14930,20230918,-50.77,5460,20230726,34.62,7890,-6.84,20240119,6670,10.19,20240102,14930,-50.77,20230918,5460,34.62,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240219,110557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,-20,5,-0.27,187960190,25386,49.15,7320,7470,7310,9580,5160,7370,7404.09,12.25,0,-3488,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1912,210.00,1.57,12,0.10,35.00,4669.00,14930,20230918,-50.77,5460,20230726,34.62,7890,-6.84,20240119,6670,10.19,20240102,14930,-50.77,20230918,5460,34.62,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240219,100551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,40,2,0.54,123692390,16658,32.25,7320,7470,7310,9580,5160,7370,7425.40,12.25,0,-3817,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1928,211.71,1.59,12,0.06,35.00,4669.00,14930,20230918,-50.37,5460,20230726,35.71,7890,-6.08,20240119,6670,11.09,20240102,14930,-50.37,20230918,5460,35.71,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240219,090552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,40,2,0.54,9447890,1290,2.50,7320,7410,7310,9580,5160,7370,7323.95,12.25,0,260,7550,7460,7410,7320,7270,7435,7295,135,2210,500,5010,10,1,26014161,1928,211.71,1.59,12,0.00,35.00,4669.00,14930,20230918,-50.37,5460,20230726,35.71,7890,-6.08,20240119,6670,11.09,20240102,14930,-50.37,20230918,5460,35.71,20230726,1.14,N,078520,500,135 억,,3186942,N,N,1708,N,00,N
|
||
|
|
20240216,160551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7370,-70,5,-0.94,382737450,51655,45.19,7490,7500,7360,9670,5210,7440,7409.50,12.22,0,5985,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1917,210.57,1.58,12,0.20,35.00,4669.00,14930,20230918,-50.64,5460,20230726,34.98,7890,-6.59,20240119,6670,10.49,20240102,14930,-50.64,20230918,5460,34.98,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1708,N,00,N
|
||
|
|
20240216,150554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-40,5,-0.54,331914860,44766,39.16,7490,7500,7370,9670,5210,7440,7414.44,12.22,0,5696,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1925,211.43,1.58,12,0.17,35.00,4669.00,14930,20230918,-50.44,5460,20230726,35.53,7890,-6.21,20240119,6670,10.94,20240102,14930,-50.44,20230918,5460,35.53,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240216,140558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-60,5,-0.81,302559100,40795,35.69,7490,7500,7370,9670,5210,7440,7416.57,12.22,0,4291,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1920,210.86,1.58,12,0.16,35.00,4669.00,14930,20230918,-50.57,5460,20230726,35.16,7890,-6.46,20240119,6670,10.64,20240102,14930,-50.57,20230918,5460,35.16,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240216,130551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-20,5,-0.27,263718250,35539,31.09,7490,7500,7370,9670,5210,7440,7420.53,12.22,0,3873,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1930,212.00,1.59,12,0.14,35.00,4669.00,14930,20230918,-50.30,5460,20230726,35.90,7890,-5.96,20240119,6670,11.24,20240102,14930,-50.30,20230918,5460,35.90,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240216,120552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,-10,5,-0.13,247009090,33281,29.12,7490,7500,7370,9670,5210,7440,7421.93,12.22,0,3909,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1933,212.29,1.59,12,0.13,35.00,4669.00,14930,20230918,-50.23,5460,20230726,36.08,7890,-5.83,20240119,6670,11.39,20240102,14930,-50.23,20230918,5460,36.08,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240216,110600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,0,3,0.00,177302910,23859,20.87,7490,7500,7370,9670,5210,7440,7431.28,12.22,0,3056,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1935,212.57,1.59,12,0.09,35.00,4669.00,14930,20230918,-50.17,5460,20230726,36.26,7890,-5.70,20240119,6670,11.54,20240102,14930,-50.17,20230918,5460,36.26,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240216,100552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-20,5,-0.27,104268570,14067,12.31,7490,7490,7370,9670,5210,7440,7412.28,12.22,0,-3621,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1930,212.00,1.59,12,0.05,35.00,4669.00,14930,20230918,-50.30,5460,20230726,35.90,7890,-5.96,20240119,6670,11.24,20240102,14930,-50.30,20230918,5460,35.90,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240216,090545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,0,3,0.00,19352850,2604,2.28,7490,7490,7400,9670,5210,7440,7431.97,12.22,0,-2545,7853,7646,7503,7296,7153,7575,7225,135,2230,500,5050,10,1,26014161,1935,212.57,1.59,12,0.01,35.00,4669.00,14930,20230918,-50.17,5460,20230726,36.26,7890,-5.70,20240119,6670,11.54,20240102,14930,-50.17,20230918,5460,36.26,20230726,1.28,N,078520,500,135 억,,3179454,N,N,1566,N,00,N
|
||
|
|
20240215,160550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,-240,5,-3.12,854145660,114243,93.90,7680,7710,7360,9980,5380,7680,7476.40,12.38,0,-36184,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1935,212.57,1.59,12,0.44,35.00,4669.00,14930,20230918,-50.17,5460,20230726,36.26,7890,-5.70,20240119,6670,11.54,20240102,14930,-50.17,20230918,5460,36.26,20230726,1.30,N,078520,500,135 억,,3220054,N,N,1566,N,00,N
|
||
|
|
20240215,150553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-300,5,-3.91,781121750,104414,85.82,7680,7710,7370,9980,5380,7680,7480.81,12.38,0,-29007,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1920,210.86,1.58,12,0.40,35.00,4669.00,14930,20230918,-50.57,5460,20230726,35.16,7890,-6.46,20240119,6670,10.64,20240102,14930,-50.57,20230918,5460,35.16,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240215,140549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-280,5,-3.65,696096640,92911,76.36,7680,7710,7390,9980,5380,7680,7491.87,12.38,0,-22142,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1925,211.43,1.58,12,0.36,35.00,4669.00,14930,20230918,-50.44,5460,20230726,35.53,7890,-6.21,20240119,6670,10.94,20240102,14930,-50.44,20230918,5460,35.53,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240215,130545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,-250,5,-3.26,590766190,78707,64.69,7680,7710,7410,9980,5380,7680,7505.67,12.38,0,-10780,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1933,212.29,1.59,12,0.30,35.00,4669.00,14930,20230918,-50.23,5460,20230726,36.08,7890,-5.83,20240119,6670,11.39,20240102,14930,-50.23,20230918,5460,36.08,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240215,120548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7530,-150,5,-1.95,462560510,61523,50.57,7680,7710,7440,9980,5380,7680,7518.23,12.38,0,-2742,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1959,215.14,1.61,12,0.24,35.00,4669.00,14930,20230918,-49.56,5460,20230726,37.91,7890,-4.56,20240119,6670,12.89,20240102,14930,-49.56,20230918,5460,37.91,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240215,110546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,-160,5,-2.08,440365650,58578,48.15,7680,7710,7440,9980,5380,7680,7517.31,12.38,0,-2098,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1956,214.86,1.61,12,0.23,35.00,4669.00,14930,20230918,-49.63,5460,20230726,37.73,7890,-4.69,20240119,6670,12.74,20240102,14930,-49.63,20230918,5460,37.73,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240215,100544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,-170,5,-2.21,312822270,41560,34.16,7680,7710,7440,9980,5380,7680,7526.63,12.38,0,-3028,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1954,214.57,1.61,12,0.16,35.00,4669.00,14930,20230918,-49.70,5460,20230726,37.55,7890,-4.82,20240119,6670,12.59,20240102,14930,-49.70,20230918,5460,37.55,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240215,090546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7620,-60,5,-0.78,18280630,2386,1.96,7680,7710,7600,9980,5380,7680,7660.80,12.38,0,-487,8106,7892,7656,7442,7206,8000,7550,135,2300,500,5220,10,1,26014161,1982,217.71,1.63,12,0.01,35.00,4669.00,14930,20230918,-48.96,5460,20230726,39.56,7890,-3.42,20240119,6670,14.24,20240102,14930,-48.96,20230918,5460,39.56,20230726,1.30,N,078520,500,135 억,,3220054,N,N,909,N,00,N
|
||
|
|
20240214,160543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7680,100,2,1.32,939063410,121632,241.60,7540,7870,7420,9850,5310,7580,7720.61,12.35,0,5121,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,1998,219.43,1.64,12,0.47,35.00,4669.00,14930,20230918,-48.56,5460,20230726,40.66,7890,-2.66,20240119,6670,15.14,20240102,14930,-48.56,20230918,5460,40.66,20230726,1.35,N,078520,500,135 억,,3211556,N,N,907,N,00,N
|
||
|
|
20240214,150543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7720,140,2,1.85,860713410,111470,221.41,7540,7870,7420,9850,5310,7580,7721.48,12.35,0,4316,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,2008,220.57,1.65,12,0.43,35.00,4669.00,14930,20230918,-48.29,5460,20230726,41.39,7890,-2.15,20240119,6670,15.74,20240102,14930,-48.29,20230918,5460,41.39,20230726,1.35,N,078520,500,135 억,,3211556,N,N,29,N,00,N
|
||
|
|
20240214,140541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7730,150,2,1.98,763701960,98920,196.48,7540,7870,7420,9850,5310,7580,7720.40,12.35,0,4566,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,2011,220.86,1.66,12,0.38,35.00,4669.00,14930,20230918,-48.23,5460,20230726,41.58,7890,-2.03,20240119,6670,15.89,20240102,14930,-48.23,20230918,5460,41.58,20230726,1.35,N,078520,500,135 억,,3211556,N,N,29,N,00,N
|
||
|
|
20240214,130542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7760,180,2,2.37,716516940,92809,184.35,7540,7870,7420,9850,5310,7580,7720.34,12.35,0,5662,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,2019,221.71,1.66,12,0.36,35.00,4669.00,14930,20230918,-48.02,5460,20230726,42.12,7890,-1.65,20240119,6670,16.34,20240102,14930,-48.02,20230918,5460,42.12,20230726,1.35,N,078520,500,135 억,,3211556,N,N,29,N,00,N
|
||
|
|
20240214,120538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7770,190,2,2.51,671917760,87066,172.94,7540,7870,7420,9850,5310,7580,7717.34,12.35,0,5246,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,2021,222.00,1.66,12,0.33,35.00,4669.00,14930,20230918,-47.96,5460,20230726,42.31,7890,-1.52,20240119,6670,16.49,20240102,14930,-47.96,20230918,5460,42.31,20230726,1.35,N,078520,500,135 억,,3211556,N,N,29,N,00,N
|
||
|
|
20240214,110543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7730,150,2,1.98,620352520,80409,159.72,7540,7870,7420,9850,5310,7580,7714.96,12.35,0,5808,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,2011,220.86,1.66,12,0.31,35.00,4669.00,14930,20230918,-48.23,5460,20230726,41.58,7890,-2.03,20240119,6670,15.89,20240102,14930,-48.23,20230918,5460,41.58,20230726,1.35,N,078520,500,135 억,,3211556,N,N,29,N,00,N
|
||
|
|
20240214,090535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7580,0,3,0.00,15389780,2049,4.07,7540,7580,7420,9850,5310,7580,7510.87,12.35,0,495,7726,7652,7506,7432,7286,7690,7470,135,2270,500,5150,10,1,26014161,1972,216.57,1.62,12,0.01,35.00,4669.00,14930,20230918,-49.23,5460,20230726,38.83,7890,-3.93,20240119,6670,13.64,20240102,14930,-49.23,20230918,5460,38.83,20230726,1.35,N,078520,500,135 억,,3211556,N,N,29,N,00,N
|
||
|
|
20240213,160536,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7580,160,2,2.16,374458730,50161,143.58,7490,7580,7360,9640,5200,7420,7464.70,12.35,0,-1584,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1972,216.57,1.62,12,0.19,35.00,4669.00,14930,20230918,-49.23,5460,20230726,38.83,7890,-3.93,20240119,6670,13.64,20240102,14930,-49.23,20230918,5460,38.83,20230726,1.37,N,078520,500,135 억,,3213684,N,N,29,N,00,N
|
||
|
|
20240213,150535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7550,130,2,1.75,321038060,43097,123.36,7490,7570,7360,9640,5200,7420,7449.20,12.35,0,-1308,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1964,215.71,1.62,12,0.17,35.00,4669.00,14930,20230918,-49.43,5460,20230726,38.28,7890,-4.31,20240119,6670,13.19,20240102,14930,-49.43,20230918,5460,38.28,20230726,1.37,N,078520,500,135 억,,3213684,N,N,115,N,00,N
|
||
|
|
20240213,140542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,70,2,0.94,226909050,30572,87.51,7490,7500,7360,9640,5200,7420,7422.12,12.35,0,-4335,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1948,214.00,1.60,12,0.12,35.00,4669.00,14930,20230918,-49.83,5460,20230726,37.18,7890,-5.07,20240119,6670,12.29,20240102,14930,-49.83,20230918,5460,37.18,20230726,1.37,N,078520,500,135 억,,3213684,N,N,115,N,00,N
|
||
|
|
20240213,130535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,50,2,0.67,208275520,28074,80.36,7490,7500,7360,9640,5200,7420,7418.80,12.35,0,-4196,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1943,213.43,1.60,12,0.11,35.00,4669.00,14930,20230918,-49.97,5460,20230726,36.81,7890,-5.32,20240119,6670,11.99,20240102,14930,-49.97,20230918,5460,36.81,20230726,1.37,N,078520,500,135 억,,3213684,N,N,115,N,00,N
|
||
|
|
20240213,120542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,30,2,0.40,179139990,24176,69.20,7490,7490,7360,9640,5200,7420,7409.83,12.35,0,-3988,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1938,212.86,1.60,12,0.09,35.00,4669.00,14930,20230918,-50.10,5460,20230726,36.45,7890,-5.58,20240119,6670,11.69,20240102,14930,-50.10,20230918,5460,36.45,20230726,1.37,N,078520,500,135 억,,3213684,N,N,115,N,00,N
|
||
|
|
20240213,110540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,-30,5,-0.40,116040760,15697,44.93,7490,7490,7360,9640,5200,7420,7392.54,12.35,0,-4791,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1922,211.14,1.58,12,0.06,35.00,4669.00,14930,20230918,-50.50,5460,20230726,35.35,7890,-6.34,20240119,6670,10.79,20240102,14930,-50.50,20230918,5460,35.35,20230726,1.37,N,078520,500,135 억,,3213684,N,N,115,N,00,N
|
||
|
|
20240213,100446,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,0,3,0.00,47179640,6375,18.25,7490,7490,7370,9640,5200,7420,7400.73,12.35,0,-1008,7646,7532,7416,7302,7186,7590,7360,135,2220,500,5040,10,1,26014161,1930,212.00,1.59,12,0.02,35.00,4669.00,14930,20230918,-50.30,5460,20230726,35.90,7890,-5.96,20240119,6670,11.24,20240102,14930,-50.30,20230918,5460,35.90,20230726,1.37,N,078520,500,135 억,,3213684,N,N,115,N,00,N
|